Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unit Corp (NY: UNT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 51.32 51.62 51.62 51.62 134,500 +0.30(+0.58%)
Dec 30, 2013 52.06 52.26 51.29 51.32 97,455 -0.67(-1.29%)
Dec 27, 2013 51.46 52.13 51.30 51.99 108,988 +0.66(+1.29%)
Dec 26, 2013 51.43 51.87 51.28 51.33 221,750 +0.07(+0.14%)
Dec 24, 2013 50.40 51.29 50.18 51.26 77,264 +0.75(+1.48%)
Dec 23, 2013 51.13 51.48 50.25 50.51 168,037 -0.39(-0.77%)
Dec 20, 2013 50.35 51.14 50.35 50.90 326,905 +0.40(+0.79%)
Dec 19, 2013 50.56 50.84 50.19 50.50 219,658 -0.31(-0.61%)
Dec 18, 2013 50.35 50.97 50.09 50.81 150,807 +0.42(+0.83%)
Dec 17, 2013 50.39 50.54 49.80 50.39 183,287 -0.18(-0.36%)
Dec 16, 2013 50.44 50.77 49.90 50.57 173,093 +0.62(+1.24%)
Dec 13, 2013 50.04 50.15 49.50 49.95 196,488 -0.07(-0.14%)
Dec 12, 2013 49.97 50.58 49.81 50.02 332,560 +0.16(+0.32%)
Dec 11, 2013 50.75 50.90 49.78 49.86 277,738 -0.75(-1.48%)
Dec 10, 2013 51.12 51.37 50.54 50.61 337,382 -0.48(-0.94%)
Dec 09, 2013 51.54 51.64 50.45 51.09 356,327 -0.41(-0.80%)
Dec 06, 2013 52.10 52.81 51.39 51.50 568,982 +0.38(+0.74%)
Dec 05, 2013 50.40 51.15 50.22 51.12 486,638 +0.65(+1.29%)
Dec 04, 2013 49.79 50.50 49.49 50.47 459,088 +0.48(+0.96%)
Dec 03, 2013 47.85 50.19 48.35 49.99 593,927 +1.64(+3.39%)
Dec 02, 2013 48.03 48.62 47.54 48.35 248,912 +0.19(+0.39%)
Nov 29, 2013 48.25 48.53 47.81 48.16 114,621 -0.18(-0.37%)
Nov 27, 2013 48.34 48.59 47.90 48.34 270,089 -0.15(-0.31%)
Nov 26, 2013 48.24 48.78 47.99 48.49 137,719 +0.13(+0.27%)
Nov 25, 2013 48.82 48.82 47.97 48.36 270,900 -0.46(-0.94%)
Nov 22, 2013 48.95 48.95 48.57 48.82 145,366 -0.17(-0.35%)
Nov 21, 2013 48.75 49.07 48.48 48.99 145,746 +0.43(+0.89%)
Nov 20, 2013 48.82 48.94 48.27 48.56 154,356 -0.06(-0.12%)
Nov 19, 2013 48.45 49.16 48.21 48.62 235,894 +0.10(+0.21%)
Nov 18, 2013 49.85 49.91 48.35 48.52 234,323 -1.31(-2.63%)
Nov 15, 2013 49.33 49.90 49.02 49.83 212,099 +0.72(+1.47%)
Nov 14, 2013 49.35 49.36 48.81 49.11 361,607 -0.25(-0.51%)
Nov 13, 2013 49.00 49.36 48.55 49.36 239,590 +0.25(+0.51%)
Nov 12, 2013 50.33 50.33 48.88 49.11 263,773 -1.41(-2.79%)
Nov 11, 2013 49.96 50.67 49.62 50.52 327,121 -0.26(-0.51%)
Nov 08, 2013 49.41 51.03 49.41 50.78 245,214 +1.28(+2.59%)
Nov 07, 2013 50.34 50.53 49.15 49.50 399,449 -0.69(-1.37%)
Nov 06, 2013 50.59 50.91 49.67 50.19 254,673 +0.02(+0.04%)
Nov 05, 2013 51.46 51.46 49.69 50.17 344,157 -1.48(-2.87%)
Nov 04, 2013 51.40 51.82 51.32 51.65 332,523 +0.45(+0.88%)
Nov 01, 2013 51.49 51.52 50.85 51.20 466,024 -0.21(-0.41%)
Oct 31, 2013 51.31 51.99 51.09 51.41 157,489 +0.06(+0.12%)
Oct 30, 2013 51.79 52.15 51.00 51.35 277,879 -0.39(-0.75%)
Oct 29, 2013 51.67 51.93 51.42 51.74 248,908 +0.07(+0.14%)
Oct 28, 2013 51.35 51.74 51.13 51.67 442,788 +0.16(+0.31%)
Oct 25, 2013 51.11 51.59 50.94 51.51 334,699 +0.53(+1.04%)
Oct 24, 2013 50.25 51.06 49.65 50.98 369,600 +0.63(+1.25%)
Oct 23, 2013 50.60 50.69 49.71 50.35 404,596 -0.60(-1.18%)
Oct 22, 2013 51.06 51.50 50.66 50.95 399,427 +0.25(+0.49%)
Oct 21, 2013 50.70 50.93 50.53 50.70 375,656 +0.00(+0.00%)
Oct 18, 2013 50.00 50.76 49.95 50.70 442,464 +1.03(+2.07%)
Oct 17, 2013 49.39 49.73 49.02 49.67 293,275 +0.24(+0.49%)
Oct 16, 2013 49.37 49.68 49.24 49.43 343,799 +0.32(+0.65%)
Oct 15, 2013 49.15 49.38 48.90 49.11 324,135 +0.01(+0.02%)
Oct 14, 2013 48.11 49.23 48.11 49.10 249,684 +0.66(+1.36%)
Oct 11, 2013 47.77 48.46 47.59 48.44 189,358 +0.38(+0.79%)
Oct 10, 2013 47.91 48.23 47.74 48.06 182,579 +0.72(+1.52%)
Oct 09, 2013 47.50 47.77 47.07 47.34 234,910 +0.03(+0.06%)
Oct 08, 2013 47.55 47.80 47.11 47.31 199,166 -0.28(-0.59%)
Oct 07, 2013 47.41 47.90 47.04 47.59 177,280 -0.38(-0.79%)
Oct 04, 2013 47.48 47.99 47.21 47.97 215,250 +0.58(+1.22%)
Oct 03, 2013 47.27 47.67 46.96 47.39 202,340 -0.09(-0.19%)
Oct 02, 2013 46.90 47.55 46.58 47.48 131,303 +0.23(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.